790 lines
40 KiB
CSV
790 lines
40 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230608,220700,117678070,12550,12550,12550,12550,45
|
||
|
|
20230608,220600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,220500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,220400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,220300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,220200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,220100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,220000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,215900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,215800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,215700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,215600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,215500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,215400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,215300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,215200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,215100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,215000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,214900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,214800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,214700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,214600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,214500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,214400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,214300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,214200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,214100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,214000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,213900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,213800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,213700,117678070,12550,12550,12550,12550,45
|
||
|
|
20230608,213600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,213500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,213400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,213300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,213200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,213100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,213000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,212900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,212800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,212700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,212600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,212500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,212400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,212300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,212200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,212100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,212000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,211900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,211800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,211700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,211600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,211500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,211400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,211300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,211200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,211100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,211000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,210900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,210800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,210700,117678070,12550,12550,12550,12550,45
|
||
|
|
20230608,210600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,210500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,210400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,210300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,210200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,210100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,210000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,205900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,205800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,205700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,205600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,205500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,205400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,205300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,205200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,205100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,205000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,204900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,204800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,204700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,204600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,204500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,204400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,204300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,204200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,204100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,204000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,203900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,203800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,203700,117678070,12550,12550,12550,12550,45
|
||
|
|
20230608,203600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,203500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,203400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,203300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,203200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,203100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,203000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,202900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,202800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,202700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,202600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,202500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,202400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,202300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,202200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,202100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,202000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,201900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,201800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,201700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,201600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,201500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,201400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,201300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,201200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,201100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,201000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,200900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,200800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,200700,117678070,12550,12550,12550,12550,45
|
||
|
|
20230608,200600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,200500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,200400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,200300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,200200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,200100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,200000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,195900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,195800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,195700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,195600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,195500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,195400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,195300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,195200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,195100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,195000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,194900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,194800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,194700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,194600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,194500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,194400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,194300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,194200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,194100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,194000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,193900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,193800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,193700,117678070,12550,12550,12550,12550,45
|
||
|
|
20230608,193600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,193500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,193400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,193300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,193200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,193100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,193000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,192900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,192800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,192700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,192600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,192500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,192400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,192300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,192200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,192100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,192000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,191900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,191800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,191700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,191600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,191500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,191400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,191300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,191200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,191100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,191000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,190900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,190800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,190700,117678070,12550,12550,12550,12550,45
|
||
|
|
20230608,190600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,190500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,190400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,190300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,190200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,190100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,190000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,185900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,185800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,185700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,185600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,185500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,185400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,185300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,185200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,185100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,185000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,184900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,184800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,184700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,184600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,184500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,184400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,184300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,184200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,184100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,184000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,183900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,183800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,183700,117678070,12550,12550,12550,12550,45
|
||
|
|
20230608,183600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,183500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,183400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,183300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,183200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,183100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,183000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,182900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,182800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,182700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,182600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,182500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,182400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,182300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,182200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,182100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,182000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,181900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,181800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,181700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,181600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,181500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,181400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,181300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,181200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,181100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,181000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,180900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,180800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,180700,117678070,12550,12550,12550,12550,45
|
||
|
|
20230608,180600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,180500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,180400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,180300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,180200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,180100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,180000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,175900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,175800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,175700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,175600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,175500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,175400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,175300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,175200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,175100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,175000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,174900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,174800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,174700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,174600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,174500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,174400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,174300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,174200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,174100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,174000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,173900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,173800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,173700,117678070,12550,12550,12550,12550,45
|
||
|
|
20230608,173600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,173500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,173400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,173300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,173200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,173100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,173000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,172900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,172800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,172700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,172600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,172500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,172400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,172300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,172200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,172100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,172000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,171900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,171800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,171700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,171600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,171500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,171400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,171300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,171200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,171100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,171000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,170900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,170800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,170700,117678070,12550,12550,12550,12550,45
|
||
|
|
20230608,170600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,170500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,170400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,170300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,170200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,170100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,170000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,165900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,165800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,165700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,165600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,165500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,165400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,165300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,165200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,165100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,165000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,164900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,164800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,164700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,164600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,164500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,164400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,164300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,164200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,164100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,164000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,163900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,163800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,163700,117678070,12550,12550,12550,12550,45
|
||
|
|
20230608,163600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,163500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,163400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,163300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,163200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,163100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,163000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,162900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,162800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,162700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,162600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,162500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,162400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,162300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,162200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,162100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,162000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,161900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,161800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,161700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,161600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,161500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,161400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,161300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,161200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,161100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,161000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,160900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,160800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,160700,117678070,12550,12550,12550,12550,45
|
||
|
|
20230608,160600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,160500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,160400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,160300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,160200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,160100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,160000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,155900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,155800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,155700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,155600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,155500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,155400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,155300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,155200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,155100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,155000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,154900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,154800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,154700,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,154600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,154500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,154400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,154300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,154200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,154100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,154000,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,153900,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,153800,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,153700,117678070,12550,12550,12550,12550,45
|
||
|
|
20230608,153600,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,153500,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,153400,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,153300,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,153200,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,153100,117678070,12550,12550,12550,12550,0
|
||
|
|
20230608,153000,117678070,12550,12550,12550,12550,45
|
||
|
|
20230608,152900,117113320,12540,12540,12540,12540,0
|
||
|
|
20230608,152800,117113320,12540,12540,12540,12540,0
|
||
|
|
20230608,152700,117113320,12540,12540,12540,12540,0
|
||
|
|
20230608,152600,117113320,12540,12540,12540,12540,0
|
||
|
|
20230608,152500,117113320,12540,12540,12540,12540,0
|
||
|
|
20230608,152400,117113320,12540,12540,12540,12540,0
|
||
|
|
20230608,152300,117113320,12540,12540,12540,12540,0
|
||
|
|
20230608,152200,117113320,12540,12540,12540,12540,0
|
||
|
|
20230608,152100,117113320,12540,12540,12540,12540,0
|
||
|
|
20230608,152000,117113320,12540,12540,12540,12540,0
|
||
|
|
20230608,151900,117113320,12540,12540,12540,12540,1
|
||
|
|
20230608,151800,117100780,12560,12560,12560,12560,0
|
||
|
|
20230608,151700,117100780,12560,12560,12560,12560,0
|
||
|
|
20230608,151600,117100780,12560,12560,12560,12560,0
|
||
|
|
20230608,151500,117100780,12560,12560,12560,12560,0
|
||
|
|
20230608,151400,117100780,12560,12530,12560,12530,20
|
||
|
|
20230608,151300,116849960,12530,12530,12530,12530,0
|
||
|
|
20230608,151200,116849960,12530,12530,12530,12530,0
|
||
|
|
20230608,151100,116849960,12530,12530,12530,12530,40
|
||
|
|
20230608,151000,116348760,12530,12530,12530,12530,0
|
||
|
|
20230608,150900,116348760,12530,12530,12530,12530,0
|
||
|
|
20230608,150800,116348760,12530,12530,12530,12530,0
|
||
|
|
20230608,150700,116348760,12530,12530,12530,12530,0
|
||
|
|
20230608,150600,116348760,12530,12530,12530,12530,0
|
||
|
|
20230608,150500,116348760,12530,12530,12530,12530,0
|
||
|
|
20230608,150400,116348760,12530,12530,12530,12530,2
|
||
|
|
20230608,150300,116323700,12530,12530,12530,12530,0
|
||
|
|
20230608,150200,116323700,12530,12530,12530,12530,0
|
||
|
|
20230608,150100,116323700,12530,12530,12530,12530,0
|
||
|
|
20230608,150000,116323700,12530,12530,12530,12530,0
|
||
|
|
20230608,145900,116323700,12530,12530,12530,12530,0
|
||
|
|
20230608,145800,116323700,12530,12530,12530,12530,30
|
||
|
|
20230608,145700,115947800,12530,12530,12530,12530,0
|
||
|
|
20230608,145600,115947800,12530,12530,12530,12530,0
|
||
|
|
20230608,145500,115947800,12530,12530,12530,12530,0
|
||
|
|
20230608,145400,115947800,12530,12530,12530,12530,0
|
||
|
|
20230608,145300,115947800,12530,12530,12530,12530,0
|
||
|
|
20230608,145200,115947800,12530,12530,12530,12530,0
|
||
|
|
20230608,145100,115947800,12530,12530,12530,12530,0
|
||
|
|
20230608,145000,115947800,12530,12530,12530,12530,10
|
||
|
|
20230608,144900,115822500,12530,12530,12530,12530,35
|
||
|
|
20230608,144800,115383950,12480,12480,12480,12480,0
|
||
|
|
20230608,144700,115383950,12480,12480,12480,12480,0
|
||
|
|
20230608,144600,115383950,12480,12480,12480,12480,12
|
||
|
|
20230608,144500,115234190,12550,12550,12550,12550,0
|
||
|
|
20230608,144400,115234190,12550,12550,12550,12550,0
|
||
|
|
20230608,144300,115234190,12550,12550,12550,12550,0
|
||
|
|
20230608,144200,115234190,12550,12550,12550,12550,0
|
||
|
|
20230608,144100,115234190,12550,12550,12550,12550,1
|
||
|
|
20230608,144000,115221640,12550,12550,12550,12550,0
|
||
|
|
20230608,143900,115221640,12550,12550,12550,12550,0
|
||
|
|
20230608,143800,115221640,12550,12550,12550,12550,0
|
||
|
|
20230608,143700,115221640,12550,12550,12550,12550,0
|
||
|
|
20230608,143600,115221640,12550,12550,12550,12550,0
|
||
|
|
20230608,143500,115221640,12550,12550,12550,12550,0
|
||
|
|
20230608,143400,115221640,12550,12550,12550,12550,1
|
||
|
|
20230608,143300,115209090,12480,12480,12480,12480,0
|
||
|
|
20230608,143200,115209090,12480,12480,12480,12480,0
|
||
|
|
20230608,143100,115209090,12480,12480,12480,12480,0
|
||
|
|
20230608,143000,115209090,12480,12480,12480,12480,0
|
||
|
|
20230608,142900,115209090,12480,12480,12480,12480,0
|
||
|
|
20230608,142800,115209090,12480,12480,12480,12480,0
|
||
|
|
20230608,142700,115209090,12480,12480,12480,12480,0
|
||
|
|
20230608,142600,115209090,12480,12480,12480,12480,5
|
||
|
|
20230608,142500,115146690,12550,12550,12550,12550,0
|
||
|
|
20230608,142400,115146690,12550,12550,12550,12550,0
|
||
|
|
20230608,142300,115146690,12550,12550,12550,12550,0
|
||
|
|
20230608,142200,115146690,12550,12550,12550,12550,0
|
||
|
|
20230608,142100,115146690,12550,12550,12550,12550,0
|
||
|
|
20230608,142000,115146690,12550,12550,12550,12550,0
|
||
|
|
20230608,141900,115146690,12550,12550,12550,12550,0
|
||
|
|
20230608,141800,115146690,12550,12550,12550,12550,0
|
||
|
|
20230608,141700,115146690,12550,12550,12550,12550,0
|
||
|
|
20230608,141600,115146690,12550,12550,12550,12550,0
|
||
|
|
20230608,141500,115146690,12550,12550,12550,12550,0
|
||
|
|
20230608,141400,115146690,12550,12550,12550,12550,0
|
||
|
|
20230608,141300,115146690,12550,12560,12560,12550,9
|
||
|
|
20230608,141200,115033700,12550,12550,12550,12550,0
|
||
|
|
20230608,141100,115033700,12550,12550,12550,12550,2
|
||
|
|
20230608,141000,115008600,12560,12560,12560,12560,9
|
||
|
|
20230608,140900,114895560,12550,12550,12550,12550,0
|
||
|
|
20230608,140800,114895560,12550,12550,12550,12550,2
|
||
|
|
20230608,140700,114870460,12550,12550,12550,12550,0
|
||
|
|
20230608,140600,114870460,12550,12550,12550,12550,0
|
||
|
|
20230608,140500,114870460,12550,12550,12550,12550,2
|
||
|
|
20230608,140400,114845360,12550,12550,12550,12550,0
|
||
|
|
20230608,140300,114845360,12550,12550,12550,12550,0
|
||
|
|
20230608,140200,114845360,12550,12550,12550,12550,2
|
||
|
|
20230608,140100,114820260,12550,12550,12550,12550,3
|
||
|
|
20230608,140000,114782610,12550,12550,12550,12550,3
|
||
|
|
20230608,135900,114744960,12550,12550,12550,12550,43
|
||
|
|
20230608,135800,114205310,12570,12570,12570,12570,0
|
||
|
|
20230608,135700,114205310,12570,12570,12570,12570,0
|
||
|
|
20230608,135600,114205310,12570,12570,12570,12570,0
|
||
|
|
20230608,135500,114205310,12570,12570,12570,12570,0
|
||
|
|
20230608,135400,114205310,12570,12510,12570,12510,500
|
||
|
|
20230608,135300,107922720,12460,12460,12460,12460,0
|
||
|
|
20230608,135200,107922720,12460,12460,12460,12460,0
|
||
|
|
20230608,135100,107922720,12460,12460,12460,12460,0
|
||
|
|
20230608,135000,107922720,12460,12460,12460,12460,0
|
||
|
|
20230608,134900,107922720,12460,12460,12460,12460,0
|
||
|
|
20230608,134800,107922720,12460,12460,12460,12460,0
|
||
|
|
20230608,134700,107922720,12460,12460,12460,12460,0
|
||
|
|
20230608,134600,107922720,12460,12460,12460,12460,0
|
||
|
|
20230608,134500,107922720,12460,12460,12460,12460,50
|
||
|
|
20230608,134400,107299720,12460,12500,12500,12460,24
|
||
|
|
20230608,134300,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,134200,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,134100,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,134000,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,133900,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,133800,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,133700,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,133600,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,133500,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,133400,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,133300,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,133200,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,133100,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,133000,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,132900,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,132800,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,132700,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,132600,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,132500,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,132400,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,132300,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,132200,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,132100,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,132000,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,131900,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,131800,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,131700,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,131600,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,131500,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,131400,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,131300,106999840,12550,12550,12550,12550,0
|
||
|
|
20230608,131200,106999840,12550,12550,12550,12550,79
|
||
|
|
20230608,131100,106008390,12560,12560,12560,12560,0
|
||
|
|
20230608,131000,106008390,12560,12560,12560,12560,0
|
||
|
|
20230608,130900,106008390,12560,12560,12560,12560,0
|
||
|
|
20230608,130800,106008390,12560,12560,12560,12560,0
|
||
|
|
20230608,130700,106008390,12560,12500,12560,12500,34
|
||
|
|
20230608,130600,105582600,12470,12480,12480,12470,4
|
||
|
|
20230608,130500,105532700,12480,12480,12480,12480,1
|
||
|
|
20230608,130400,105520220,12460,12460,12460,12460,0
|
||
|
|
20230608,130300,105520220,12460,12460,12460,12460,0
|
||
|
|
20230608,130200,105520220,12460,12460,12460,12460,0
|
||
|
|
20230608,130100,105520220,12460,12460,12460,12460,0
|
||
|
|
20230608,130000,105520220,12460,12460,12460,12460,0
|
||
|
|
20230608,125900,105520220,12460,12460,12460,12460,290
|
||
|
|
20230608,125800,101906820,12470,12470,12470,12470,0
|
||
|
|
20230608,125700,101906820,12470,12470,12470,12470,0
|
||
|
|
20230608,125600,101906820,12470,12470,12470,12470,0
|
||
|
|
20230608,125500,101906820,12470,12470,12470,12470,0
|
||
|
|
20230608,125400,101906820,12470,12470,12470,12470,0
|
||
|
|
20230608,125300,101906820,12470,12470,12470,12470,0
|
||
|
|
20230608,125200,101906820,12470,12470,12470,12470,0
|
||
|
|
20230608,125100,101906820,12470,12470,12470,12470,0
|
||
|
|
20230608,125000,101906820,12470,12470,12470,12470,0
|
||
|
|
20230608,124900,101906820,12470,12470,12470,12470,0
|
||
|
|
20230608,124800,101906820,12470,12470,12470,12470,0
|
||
|
|
20230608,124700,101906820,12470,12470,12470,12470,0
|
||
|
|
20230608,124600,101906820,12470,12470,12470,12470,0
|
||
|
|
20230608,124500,101906820,12470,12470,12470,12470,39
|
||
|
|
20230608,124400,101420490,12470,12480,12480,12470,150
|
||
|
|
20230608,124300,99549450,12490,12490,12490,12490,0
|
||
|
|
20230608,124200,99549450,12490,12490,12490,12490,0
|
||
|
|
20230608,124100,99549450,12490,12490,12490,12490,0
|
||
|
|
20230608,124000,99549450,12490,12490,12490,12490,0
|
||
|
|
20230608,123900,99549450,12490,12490,12490,12490,0
|
||
|
|
20230608,123800,99549450,12490,12490,12490,12490,0
|
||
|
|
20230608,123700,99549450,12490,12490,12490,12490,0
|
||
|
|
20230608,123600,99549450,12490,12490,12490,12490,0
|
||
|
|
20230608,123500,99549450,12490,12490,12490,12490,0
|
||
|
|
20230608,123400,99549450,12490,12490,12490,12490,0
|
||
|
|
20230608,123300,99549450,12490,12490,12490,12490,0
|
||
|
|
20230608,123200,99549450,12490,12490,12490,12490,0
|
||
|
|
20230608,123100,99549450,12490,12490,12490,12490,0
|
||
|
|
20230608,123000,99549450,12490,12490,12490,12490,0
|
||
|
|
20230608,122900,99549450,12490,12490,12490,12490,2
|
||
|
|
20230608,122800,99524470,12480,12480,12480,12480,0
|
||
|
|
20230608,122700,99524470,12480,12480,12480,12480,0
|
||
|
|
20230608,122600,99524470,12480,12480,12480,12480,0
|
||
|
|
20230608,122500,99524470,12480,12480,12480,12480,0
|
||
|
|
20230608,122400,99524470,12480,12480,12480,12480,0
|
||
|
|
20230608,122300,99524470,12480,12480,12480,12480,0
|
||
|
|
20230608,122200,99524470,12480,12480,12480,12480,0
|
||
|
|
20230608,122100,99524470,12480,12480,12480,12480,1
|
||
|
|
20230608,122000,99511990,12470,12470,12470,12470,1
|
||
|
|
20230608,121900,99499520,12460,12460,12460,12460,20
|
||
|
|
20230608,121800,99250320,12460,12460,12460,12460,200
|
||
|
|
20230608,121700,96758320,12460,12470,12470,12460,228
|
||
|
|
20230608,121600,93917310,12470,12480,12480,12470,75
|
||
|
|
20230608,121500,92981810,12480,12480,12480,12480,0
|
||
|
|
20230608,121400,92981810,12480,12480,12480,12480,0
|
||
|
|
20230608,121300,92981810,12480,12480,12480,12480,0
|
||
|
|
20230608,121200,92981810,12480,12480,12480,12480,2
|
||
|
|
20230608,121100,92956850,12490,12490,12490,12490,33
|
||
|
|
20230608,121000,92544680,12490,12500,12500,12490,400
|
||
|
|
20230608,120900,87547460,12520,12520,12520,12520,0
|
||
|
|
20230608,120800,87547460,12520,12520,12520,12520,0
|
||
|
|
20230608,120700,87547460,12520,12520,12520,12520,0
|
||
|
|
20230608,120600,87547460,12520,12520,12520,12520,0
|
||
|
|
20230608,120500,87547460,12520,12520,12520,12520,0
|
||
|
|
20230608,120400,87547460,12520,12520,12520,12520,0
|
||
|
|
20230608,120300,87547460,12520,12520,12520,12520,0
|
||
|
|
20230608,120200,87547460,12520,12520,12520,12520,1
|
||
|
|
20230608,120100,87534940,12510,12510,12510,12510,1
|
||
|
|
20230608,120000,87522430,12500,12500,12500,12500,0
|
||
|
|
20230608,115900,87522430,12500,12500,12500,12500,0
|
||
|
|
20230608,115800,87522430,12500,12500,12500,12500,0
|
||
|
|
20230608,115700,87522430,12500,12500,12500,12500,0
|
||
|
|
20230608,115600,87522430,12500,12500,12500,12500,0
|
||
|
|
20230608,115500,87522430,12500,12500,12500,12500,0
|
||
|
|
20230608,115400,87522430,12500,12500,12500,12500,0
|
||
|
|
20230608,115300,87522430,12500,12500,12500,12500,0
|
||
|
|
20230608,115200,87522430,12500,12500,12500,12500,0
|
||
|
|
20230608,115100,87522430,12500,12500,12500,12500,0
|
||
|
|
20230608,115000,87522430,12500,12500,12500,12500,0
|
||
|
|
20230608,114900,87522430,12500,12500,12500,12500,0
|
||
|
|
20230608,114800,87522430,12500,12500,12500,12500,0
|
||
|
|
20230608,114700,87522430,12500,12500,12500,12500,0
|
||
|
|
20230608,114600,87522430,12500,12500,12500,12500,0
|
||
|
|
20230608,114500,87522430,12500,12500,12500,12500,1
|
||
|
|
20230608,114400,87509930,12500,12500,12500,12500,0
|
||
|
|
20230608,114300,87509930,12500,12500,12500,12500,0
|
||
|
|
20230608,114200,87509930,12500,12500,12500,12500,0
|
||
|
|
20230608,114100,87509930,12500,12500,12500,12500,0
|
||
|
|
20230608,114000,87509930,12500,12500,12500,12500,0
|
||
|
|
20230608,113900,87509930,12500,12500,12500,12500,0
|
||
|
|
20230608,113800,87509930,12500,12500,12500,12500,0
|
||
|
|
20230608,113700,87509930,12500,12500,12500,12500,0
|
||
|
|
20230608,113600,87509930,12500,12500,12500,12500,0
|
||
|
|
20230608,113500,87509930,12500,12500,12500,12500,0
|
||
|
|
20230608,113400,87509930,12500,12500,12500,12500,0
|
||
|
|
20230608,113300,87509930,12500,12500,12500,12500,0
|
||
|
|
20230608,113200,87509930,12500,12500,12500,12500,0
|
||
|
|
20230608,113100,87509930,12500,12500,12500,12500,80
|
||
|
|
20230608,113000,86509930,12540,12540,12540,12540,0
|
||
|
|
20230608,112900,86509930,12540,12540,12540,12540,15
|
||
|
|
20230608,112800,86321830,12490,12490,12490,12490,5
|
||
|
|
20230608,112700,86259380,12490,12500,12500,12490,692
|
||
|
|
20230608,112600,77611540,12500,12500,12500,12500,200
|
||
|
|
20230608,112500,75111540,12560,12560,12560,12560,0
|
||
|
|
20230608,112400,75111540,12560,12560,12560,12560,0
|
||
|
|
20230608,112300,75111540,12560,12560,12560,12560,0
|
||
|
|
20230608,112200,75111540,12560,12540,12560,12540,3
|
||
|
|
20230608,112100,75073890,12500,12500,12500,12500,0
|
||
|
|
20230608,112000,75073890,12500,12500,12500,12500,0
|
||
|
|
20230608,111900,75073890,12500,12500,12500,12500,0
|
||
|
|
20230608,111800,75073890,12500,12500,12500,12500,0
|
||
|
|
20230608,111700,75073890,12500,12500,12500,12500,0
|
||
|
|
20230608,111600,75073890,12500,12500,12500,12500,0
|
||
|
|
20230608,111500,75073890,12500,12500,12500,12500,0
|
||
|
|
20230608,111400,75073890,12500,12500,12500,12500,0
|
||
|
|
20230608,111300,75073890,12500,12500,12500,12500,0
|
||
|
|
20230608,111200,75073890,12500,12510,12510,12500,68
|
||
|
|
20230608,111100,74223830,12500,12500,12500,12500,0
|
||
|
|
20230608,111000,74223830,12500,12500,12500,12500,0
|
||
|
|
20230608,110900,74223830,12500,12500,12500,12500,0
|
||
|
|
20230608,110800,74223830,12500,12500,12500,12500,0
|
||
|
|
20230608,110700,74223830,12500,12500,12500,12500,0
|
||
|
|
20230608,110600,74223830,12500,12510,12510,12500,1000
|
||
|
|
20230608,110500,61722070,12520,12520,12520,12520,0
|
||
|
|
20230608,110400,61722070,12520,12520,12520,12520,0
|
||
|
|
20230608,110300,61722070,12520,12520,12520,12520,0
|
||
|
|
20230608,110200,61722070,12520,12570,12570,12520,70
|
||
|
|
20230608,110100,60844690,12580,12580,12580,12580,20
|
||
|
|
20230608,110000,60593090,12570,12570,12570,12570,0
|
||
|
|
20230608,105900,60593090,12570,12570,12570,12570,0
|
||
|
|
20230608,105800,60593090,12570,12570,12570,12570,0
|
||
|
|
20230608,105700,60593090,12570,12570,12570,12570,2
|
||
|
|
20230608,105600,60567950,12580,12580,12580,12580,0
|
||
|
|
20230608,105500,60567950,12580,12580,12580,12580,1
|
||
|
|
20230608,105400,60555370,12580,12580,12580,12580,0
|
||
|
|
20230608,105300,60555370,12580,12580,12580,12580,0
|
||
|
|
20230608,105200,60555370,12580,12580,12580,12580,0
|
||
|
|
20230608,105100,60555370,12580,12580,12580,12580,0
|
||
|
|
20230608,105000,60555370,12580,12580,12580,12580,0
|
||
|
|
20230608,104900,60555370,12580,12580,12580,12580,0
|
||
|
|
20230608,104800,60555370,12580,12580,12580,12580,0
|
||
|
|
20230608,104700,60555370,12580,12580,12580,12580,0
|
||
|
|
20230608,104600,60555370,12580,12580,12580,12580,10
|
||
|
|
20230608,104500,60429570,12580,12580,12580,12580,0
|
||
|
|
20230608,104400,60429570,12580,12580,12580,12580,0
|
||
|
|
20230608,104300,60429570,12580,12580,12580,12580,1
|
||
|
|
20230608,104200,60416990,12580,12580,12580,12580,0
|
||
|
|
20230608,104100,60416990,12580,12580,12580,12580,0
|
||
|
|
20230608,104000,60416990,12580,12580,12580,12580,0
|
||
|
|
20230608,103900,60416990,12580,12580,12580,12580,0
|
||
|
|
20230608,103800,60416990,12580,12580,12580,12580,0
|
||
|
|
20230608,103700,60416990,12580,12580,12580,12580,0
|
||
|
|
20230608,103600,60416990,12580,12580,12580,12580,0
|
||
|
|
20230608,103500,60416990,12580,12580,12580,12580,59
|
||
|
|
20230608,103400,59674770,12580,12580,12580,12580,0
|
||
|
|
20230608,103300,59674770,12580,12580,12580,12580,0
|
||
|
|
20230608,103200,59674770,12580,12580,12580,12580,0
|
||
|
|
20230608,103100,59674770,12580,12590,12590,12580,5
|
||
|
|
20230608,103000,59611840,12580,12640,12640,12580,60
|
||
|
|
20230608,102900,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,102800,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,102700,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,102600,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,102500,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,102400,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,102300,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,102200,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,102100,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,102000,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,101900,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,101800,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,101700,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,101600,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,101500,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,101400,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,101300,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,101200,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,101100,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,101000,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,100900,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,100800,58856110,12680,12680,12680,12680,0
|
||
|
|
20230608,100700,58856110,12680,12680,12680,12680,2
|
||
|
|
20230608,100600,58830750,12680,12680,12680,12680,0
|
||
|
|
20230608,100500,58830750,12680,12680,12680,12680,2
|
||
|
|
20230608,100400,58805390,12720,12720,12720,12720,0
|
||
|
|
20230608,100300,58805390,12720,12660,12720,12660,114
|
||
|
|
20230608,100200,57357440,12720,12720,12720,12720,0
|
||
|
|
20230608,100100,57357440,12720,12720,12720,12720,0
|
||
|
|
20230608,100000,57357440,12720,12720,12720,12720,0
|
||
|
|
20230608,095900,57357440,12720,12720,12720,12720,0
|
||
|
|
20230608,095800,57357440,12720,12720,12720,12720,0
|
||
|
|
20230608,095700,57357440,12720,12720,12720,12720,0
|
||
|
|
20230608,095600,57357440,12720,12720,12720,12720,0
|
||
|
|
20230608,095500,57357440,12720,12720,12720,12720,0
|
||
|
|
20230608,095400,57357440,12720,12720,12720,12720,0
|
||
|
|
20230608,095300,57357440,12720,12720,12720,12720,1
|
||
|
|
20230608,095200,57344720,12720,12720,12720,12720,3
|
||
|
|
20230608,095100,57306560,12620,12620,12620,12620,0
|
||
|
|
20230608,095000,57306560,12620,12620,12620,12620,0
|
||
|
|
20230608,094900,57306560,12620,12620,12620,12620,0
|
||
|
|
20230608,094800,57306560,12620,12630,12630,12620,101
|
||
|
|
20230608,094700,56031840,12620,12650,12650,12620,50
|
||
|
|
20230608,094600,55399940,12770,12770,12770,12770,0
|
||
|
|
20230608,094500,55399940,12770,12770,12770,12770,0
|
||
|
|
20230608,094400,55399940,12770,12770,12770,12770,1
|
||
|
|
20230608,094300,55387170,12650,12650,12650,12650,50
|
||
|
|
20230608,094200,54754670,12790,12770,12790,12770,10
|
||
|
|
20230608,094100,54626890,12760,12760,12760,12760,0
|
||
|
|
20230608,094000,54626890,12760,12760,12760,12760,0
|
||
|
|
20230608,093900,54626890,12760,12700,12760,12700,10
|
||
|
|
20230608,093800,54499450,12590,12630,12700,12590,1478
|
||
|
|
20230608,093700,35766200,12620,12590,12620,12590,178
|
||
|
|
20230608,093600,33520140,12590,12590,12590,12590,101
|
||
|
|
20230608,093500,32248550,12590,12590,12590,12590,1
|
||
|
|
20230608,093400,32235960,12580,12590,12590,12580,401
|
||
|
|
20230608,093300,27187970,12590,12580,12590,12580,84
|
||
|
|
20230608,093200,26130610,12500,12500,12500,12500,153
|
||
|
|
20230608,093100,24218110,12580,12580,12580,12580,1
|
||
|
|
20230608,093000,24205530,12590,12590,12590,12590,0
|
||
|
|
20230608,092900,24205530,12590,12590,12590,12590,0
|
||
|
|
20230608,092800,24205530,12590,12590,12590,12590,0
|
||
|
|
20230608,092700,24205530,12590,12590,12590,12590,0
|
||
|
|
20230608,092600,24205530,12590,12590,12590,12590,0
|
||
|
|
20230608,092500,24205530,12590,12590,12590,12590,0
|
||
|
|
20230608,092400,24205530,12590,12590,12590,12590,0
|
||
|
|
20230608,092300,24205530,12590,12590,12590,12590,0
|
||
|
|
20230608,092200,24205530,12590,12500,12590,12500,77
|
||
|
|
20230608,092100,23242310,12500,12500,12500,12500,5
|
||
|
|
20230608,092000,23179810,12500,12500,12500,12500,226
|
||
|
|
20230608,091900,20354810,12500,12500,12500,12500,85
|
||
|
|
20230608,091800,19292310,12500,12510,12510,12500,400
|
||
|
|
20230608,091700,14291960,12550,12550,12550,12550,0
|
||
|
|
20230608,091600,14291960,12550,12550,12550,12550,0
|
||
|
|
20230608,091500,14291960,12550,12550,12550,12550,0
|
||
|
|
20230608,091400,14291960,12550,12550,12550,12550,0
|
||
|
|
20230608,091300,14291960,12550,12550,12550,12550,0
|
||
|
|
20230608,091200,14291960,12550,12550,12550,12550,10
|
||
|
|
20230608,091100,14166460,12640,12640,12640,12640,0
|
||
|
|
20230608,091000,14166460,12640,12630,12640,12630,20
|
||
|
|
20230608,090900,13913850,12650,12650,12650,12650,0
|
||
|
|
20230608,090800,13913850,12650,12650,12650,12650,0
|
||
|
|
20230608,090700,13913850,12650,12650,12650,12650,1
|
||
|
|
20230608,090600,13901200,12660,12630,12660,12630,4
|
||
|
|
20230608,090500,13850620,12580,12580,12580,12580,1
|
||
|
|
20230608,090400,13838040,12500,12540,12540,12500,1000
|
||
|
|
20230608,090300,1334560,12590,12600,12600,12590,78
|
||
|
|
20230608,090200,352520,12590,12590,12590,12590,0
|
||
|
|
20230608,090100,352520,12590,12590,12590,12590,0
|
||
|
|
20230608,090000,352520,12590,12590,12590,12590,28
|